Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jervois Global Limited (OP: JRVMF )

0.0114 -0.0009 (-7.32%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.1800 0.2445 0.1800 0.2300 177,724 +0.01(+4.55%)
Sep 29, 2020 0.2070 0.2212 0.2070 0.2200 196,501 +0.01(+2.33%)
Sep 28, 2020 0.2018 0.2206 0.2018 0.2150 142,739 -0.01(-2.27%)
Sep 25, 2020 0.2045 0.2200 0.2045 0.2200 64,600 +0.02(+10.00%)
Sep 24, 2020 0.2199 0.2200 0.1924 0.2000 423,235 -0.02(-10.51%)
Sep 23, 2020 0.2590 0.2590 0.2019 0.2235 267,896 +0.01(+6.84%)
Sep 22, 2020 0.2100 0.2200 0.2000 0.2092 143,913 -0.00(-1.74%)
Sep 21, 2020 0.2274 0.2274 0.2101 0.2129 268,549 -0.02(-9.40%)
Sep 18, 2020 0.2544 0.2554 0.2320 0.2350 166,900 -0.02(-7.48%)
Sep 17, 2020 0.2450 0.2540 0.2070 0.2540 569,118 -0.01(-2.31%)
Sep 16, 2020 0.2317 0.2600 0.2317 0.2600 582,396 +0.03(+13.04%)
Sep 15, 2020 0.2350 0.2400 0.2237 0.2300 176,650 -0.00(-0.86%)
Sep 14, 2020 0.2400 0.2400 0.2228 0.2320 152,929 -0.01(-2.27%)
Sep 11, 2020 0.2250 0.2400 0.2200 0.2374 208,000 +0.00(+1.02%)
Sep 10, 2020 0.2272 0.2450 0.2200 0.2350 511,157 +0.01(+6.82%)
Sep 09, 2020 0.2013 0.2275 0.2013 0.2200 202,278 +0.00(+0.55%)
Sep 08, 2020 0.2100 0.2188 0.2100 0.2188 193,336 -0.00(-0.55%)
Sep 04, 2020 0.2220 0.2220 0.2107 0.2200 373,100 +0.01(+2.33%)
Sep 03, 2020 0.2090 0.2252 0.2090 0.2150 81,620 -0.00(-0.83%)
Sep 02, 2020 0.2371 0.2371 0.2130 0.2168 327,485 -0.01(-2.65%)
Sep 01, 2020 0.1966 0.2250 0.1966 0.2227 392,002 +0.01(+3.58%)
Aug 31, 2020 0.2111 0.2298 0.2111 0.2150 568,150 -0.01(-3.97%)
Aug 28, 2020 0.2211 0.2350 0.2211 0.2239 646,700 +0.00(+1.13%)
Aug 27, 2020 0.2390 0.2390 0.2209 0.2214 115,325 -0.00(-1.60%)
Aug 26, 2020 0.1800 0.2346 0.1800 0.2250 195,354 +0.01(+2.27%)
Aug 25, 2020 0.2200 0.2300 0.2158 0.2200 117,937 -0.00(-1.26%)
Aug 24, 2020 0.2450 0.2450 0.2164 0.2228 526,182 -0.01(-3.97%)
Aug 21, 2020 0.2265 0.2330 0.2171 0.2320 418,400 -0.00(-0.30%)
Aug 20, 2020 0.2363 0.2420 0.2258 0.2327 180,414 -0.00(-1.27%)
Aug 19, 2020 0.2405 0.2500 0.2350 0.2357 801,077 -0.01(-5.11%)
Aug 18, 2020 0.2510 0.2639 0.2310 0.2484 540,323 -0.00(-0.24%)
Aug 17, 2020 0.2483 0.2600 0.2423 0.2490 874,275 +0.01(+3.75%)
Aug 14, 2020 0.2400 0.2400 0.2200 0.2400 393,800 +0.01(+2.87%)
Aug 13, 2020 0.2275 0.2399 0.2240 0.2333 715,121 +0.02(+11.10%)
Aug 12, 2020 0.2124 0.2200 0.2000 0.2100 710,205 +0.01(+3.81%)
Aug 11, 2020 0.1935 0.2300 0.1935 0.2023 747,852 -0.02(-8.05%)
Aug 10, 2020 0.2310 0.2310 0.2100 0.2200 726,400 +0.01(+4.46%)
Aug 07, 2020 0.2180 0.2190 0.2000 0.2106 999,600 +0.01(+5.30%)
Aug 06, 2020 0.1697 0.2000 0.1675 0.2000 2,789,534 +0.04(+25.00%)
Aug 05, 2020 0.1799 0.1799 0.1562 0.1600 160,102 +0.01(+3.90%)
Aug 04, 2020 0.1515 0.1724 0.1515 0.1540 307,267 +0.00(+2.67%)
Aug 03, 2020 0.1480 0.1600 0.1480 0.1500 301,952 -0.01(-6.02%)
Jul 31, 2020 0.1750 0.1750 0.1540 0.1596 378,900 -0.01(-3.27%)
Jul 30, 2020 0.1545 0.1700 0.1545 0.1650 415,790 +0.00(+1.73%)
Jul 29, 2020 0.1639 0.1681 0.1550 0.1622 382,280 +0.01(+3.31%)
Jul 28, 2020 0.1472 0.1600 0.1472 0.1570 517,277 +0.01(+5.09%)
Jul 27, 2020 0.1360 0.1538 0.1360 0.1494 400,172 +0.00(+2.40%)
Jul 24, 2020 0.1400 0.1500 0.1364 0.1459 476,800 +0.01(+6.73%)
Jul 23, 2020 0.1363 0.1400 0.1209 0.1367 450,701 +0.01(+6.80%)
Jul 22, 2020 0.1150 0.1300 0.1150 0.1280 241,909 +0.01(+6.67%)
Jul 21, 2020 0.1102 0.1250 0.1102 0.1200 146,352 -0.00(-1.07%)
Jul 20, 2020 0.1089 0.1250 0.1089 0.1213 309,429 +0.01(+6.22%)
Jul 17, 2020 0.1195 0.1198 0.1076 0.1142 168,300 -0.01(-4.44%)
Jul 16, 2020 0.1060 0.1200 0.1060 0.1195 134,102 +0.01(+8.64%)
Jul 15, 2020 0.1047 0.1200 0.1047 0.1100 108,722 -0.00(-1.96%)
Jul 14, 2020 0.1010 0.1224 0.1010 0.1122 161,210 -0.00(-0.53%)
Jul 13, 2020 0.1241 0.1241 0.1101 0.1128 98,764 -0.01(-4.97%)
Jul 10, 2020 0.1100 0.1200 0.1100 0.1187 154,900 +0.00(+3.22%)
Jul 09, 2020 0.1205 0.1205 0.1101 0.1150 116,736 -0.00(-4.17%)
Jul 08, 2020 0.1235 0.1235 0.1104 0.1200 96,686 +0.00(+3.72%)
Jul 07, 2020 0.1010 0.1200 0.1010 0.1157 171,485 -0.00(-1.11%)
Jul 06, 2020 0.1200 0.1200 0.1050 0.1170 162,892 +0.01(+7.64%)
Jul 02, 2020 0.1070 0.1200 0.1050 0.1087 234,300 +0.00(+2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.